株価 セガサミーホールディングス SEGA SAMMY HOLDINGS INC. (6460)
社名 セガサミーホールディングス株式会社 英文社名 Sega Sammy Holdings Incorporated 種類 株式会社 設立 2004年10月1日 本社所在地 東京都港区 (東京都) 港区東新橋一丁目9番2号 業種 その他製造 事業内容 ゲーム、アミューズメント機器販売、他 代表者 里見治（代表取締役会長兼社長） 資本金 299億53百万円 売上高 単体：722億円（2006年3月期）連結：5,532億円（2006年3月期） 従業員数 96名（2006年4月1日現在） セガサミーホールディングス株式会社（英名:SEGA SAMMY HOLDINGS INC.）は大手パチスロ・パチンコ・ゲームメーカーのサミーと大手ゲームメーカーのセガ及び両社の関連会社の持株会社。2003年12月、サミーがセガを買収、それに伴う経営統合で2004年10月1日に設立された。また、2005年8月31日に、社会人野球チームの「セガサミー野球部」を創部した。東京証券取引所第1部上場（証券コード:6460）。
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 移動平均 乖離率 |
VR | RCI 9日 | 5日平均 | 20日平均 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 2008/11/20 | 940 | 985 | 920 | 928 | 1,812.7 | -0.75% | 11.56 | 114.68 | -68.33 | 928 | 842 |
| 2008/11/19 | 940 | 963 | 921 | 935 | 1,978.2 | 1.30% | 12.67 | 117.40 | -68.33 | 929 | 833 |
| 2008/11/18 | 922 | 940 | 911 | 923 | 899.8 | -0.97% | 12.04 | 113.56 | -76.67 | 933 | 827 |
| 2008/11/17 | 916 | 957 | 900 | 932 | 1,241 | 0.65% | 13.66 | 108.52 | -16.67 | 947 | 821 |
| 2008/11/14 | 970 | 971 | 920 | 926 | 942.8 | -0.43% | 13.63 | 113.02 | 25.00 | 964 | 814 |
| 2008/11/13 | 915 | 948 | 908 | 930 | 1,054.5 | -2.72% | 14.26 | 107.77 | 60.00 | 968 | 807 |
| 2008/11/12 | 961 | 966 | 935 | 956 | 1,359.2 | -3.53% | 17.43 | 104.00 | 85.00 | 974 | 802 |
| 2008/11/11 | 999 | 1,016 | 976 | 991 | 1,070.2 | -2.75% | 21.62 | 102.94 | 96.67 | 962 | 798 |
| 2008/11/10 | 991 | 1,036 | 989 | 1,019 | 2,900 | 7.94% | 25.18 | 113.20 | 96.67 | 923 | 788 |
| 2008/11/07 | 891 | 983 | 891 | 944 | 3,409.1 | -1.77% | 16.43 | 106.68 | 93.33 | 866 | 778 |
| 2008/11/06 | 906 | 988 | 878 | 961 | 5,146.8 | 7.25% | 18.53 | 117.77 | 85.00 | 816 | 771 |
| 2008/11/05 | 850 | 896 | 839 | 896 | 2,051.4 | 12.56% | 10.42 | 88.66 | 60.00 | 748 | 768 |
| 2008/11/04 | 793 | 815 | 776 | 796 | 2,629.7 | 8.59% | -2.29 | 76.01 | 13.33 | 696 | 769 |
| 2008/10/31 | 715 | 793 | 700 | 733 | 2,599.2 | 5.47% | -10.86 | 62.86 | -46.67 | 662 | 778 |
| 2008/10/30 | 612 | 703 | 611 | 695 | 2,699.4 | 11.74% | -16.59 | 49.35 | -81.67 | 650 | 790 |
| 2008/10/29 | 668 | 690 | 616 | 622 | 2,610.1 | -2.51% | -26.53 | 36.80 | -93.33 | 656 | 802 |
| 2008/10/28 | 609 | 659 | 576 | 638 | 1,978.9 | 2.41% | -25.80 | 54.21 | -83.33 | 683 | 818 |
| 2008/10/27 | 646 | 679 | 613 | 623 | 1,453.4 | -7.84% | -28.48 | 53.30 | -85.00 | 717 | 835 |
| 2008/10/24 | 730 | 742 | 671 | 676 | 1,911.1 | -6.63% | -23.42 | 72.95 | -85.00 | 755 | 853 |
| 2008/10/23 | 737 | 749 | 700 | 724 | 1,649.6 | -4.36% | -19.06 | 67.33 | -50.00 | 776 | 869 |
| 2008/10/22 | 782 | 797 | 753 | 757 | 1,318.9 | -6.31% | -16.30 | 96.25 | -41.67 | 787 | 884 |
| 2008/10/21 | 830 | 841 | 790 | 808 | 1,153.2 | -0.25% | -11.29 | 116.17 | -3.33 | 804 | 898 |
| 2008/10/20 | 785 | 811 | 771 | 810 | 909.8 | 3.71% | -11.61 | 111.28 | -35.00 | 818 | 906 |
| 2008/10/17 | 820 | 820 | 768 | 781 | 1,000.5 | 0.13% | -15.15 | 117.38 | -60.00 | 811 | 912 |
| 2008/10/16 | 774 | 800 | 770 | 780 | 1,272.3 | -7.58% | -15.84 | 105.68 | -68.33 | 820 | 919 |
| 2008/10/15 | 852 | 870 | 821 | 844 | 1,305 | -3.76% | -9.53 | 120.62 | -71.67 | 824 | 929 |
| 2008/10/14 | 851 | 877 | 849 | 877 | 1,156.4 | 12.87% | -6.40 | 114.93 | -81.67 | 835 | 936 |
| 2008/10/10 | 770 | 791 | 735 | 777 | 1,894.6 | -5.70% | -17.34 | 100.87 | -83.33 | 847 | 939 |
| 2008/10/09 | 776 | 832 | 772 | 824 | 2,248.8 | 3.00% | -13.08 | 96.48 | -83.33 | 886 | 947 |
| 2008/10/08 | 885 | 897 | 800 | 800 | 2,033.5 | -11.11% | -16.22 | 81.93 | -85.00 | 916 | 952 |
| 2008/10/07 | 864 | 936 | 863 | 900 | 1,907 | -3.64% | -6.66 | 78.79 | -85.00 | 942 | 959 |
| 2008/10/06 | 965 | 974 | 927 | 934 | 1,610.7 | -4.21% | -3.82 | 74.20 | -85.00 | 951 | 961 |
| 2008/10/03 | 981 | 988 | 956 | 975 | 1,313.1 | 0.41% | -0.24 | 73.93 | -85.00 | 960 | 962 |
| 2008/10/02 | 954 | 982 | 937 | 971 | 1,366.9 | 3.96% | -1.17 | 67.06 | -56.67 | 961 | 961 |
| 2008/10/01 | 973 | 980 | 930 | 934 | 1,193.3 | -1.06% | -5.57 | 59.31 | -15.00 | 966 | 962 |
| 2008/09/30 | 938 | 960 | 925 | 944 | 1,192.6 | -3.48% | -5.28 | 67.91 | 31.67 | 983 | 965 |
| 2008/09/29 | 988 | 1,007 | 972 | 978 | 1,047.5 | -0.31% | -2.79 | 66.51 | 31.67 | 1,002 | 970 |
| 2008/09/26 | 995 | 1,011 | 976 | 981 | 743.7 | -1.31% | -3.21 | 73.54 | 46.67 | 1,000 | 975 |
| 2008/09/25 | 1,004 | 1,016 | 981 | 994 | 1,385.5 | -2.36% | -2.66 | 70.62 | 68.33 | 990 | 981 |
| 2008/09/24 | 1,040 | 1,040 | 992 | 1,018 | 1,423.4 | -2.40% | -1.19 | 68.29 | 56.67 | 976 | 987 |
| 2008/09/22 | 1,000 | 1,051 | 980 | 1,043 | 3,304.1 | 7.97% | 0.27 | 66.81 | 58.33 | 969 | 993 |
| 2008/09/19 | 948 | 969 | 940 | 966 | 1,756.4 | 3.98% | -7.86 | 62.10 | 30.00 | 956 | 997 |
| 2008/09/18 | 906 | 934 | 903 | 929 | 3,753.3 | 0.32% | -12.36 | 54.85 | 6.67 | 948 | 1,008 |
| 2008/09/17 | 996 | 1,015 | 915 | 926 | 3,836.4 | -5.80% | -13.66 | 55.10 | 16.67 | 953 | 1,021 |
| 2008/09/16 | 960 | 1,050 | 952 | 983 | 5,634.5 | 0.31% | -9.45 | 57.07 | 28.33 | 951 | 1,033 |
| 2008/09/12 | 925 | 982 | 925 | 980 | 3,111.7 | 5.95% | -10.44 | 50.51 | -31.67 | 943 | 1,046 |
| 2008/09/11 | 941 | 954 | 915 | 925 | 2,118.8 | -2.73% | -15.95 | 51.39 | -78.33 | 935 | 1,060 |
| 2008/09/10 | 924 | 976 | 918 | 951 | 2,308.8 | 3.59% | -14.29 | 50.67 | -81.67 | 940 | 1,077 |
| 2008/09/09 | 945 | 954 | 910 | 918 | 1,594.2 | -2.75% | -17.85 | 51.72 | -98.33 | 941 | 1,093 |
| 2008/09/08 | 956 | 970 | 937 | 944 | 2,132.7 | 0.53% | -16.36 | 48.36 | -98.33 | 955 | 1,110 |
| 2008/09/05 | 921 | 948 | 905 | 939 | 2,457.3 | -1.16% | -17.15 | 61.73 | -100.00 | 966 | 1,126 |
| 2008/09/04 | 956 | 959 | 939 | 950 | 2,260 | -0.73% | -16.38 | 85.03 | -100.00 | 987 | 1,139 |
| 2008/09/03 | 986 | 992 | 943 | 957 | 3,107.5 | -2.84% | -15.99 | 85.27 | -98.33 | 1,013 | 1,149 |
| 2008/09/02 | 1,014 | 1,024 | 980 | 985 | 2,211.9 | -1.70% | -13.72 | 95.13 | -98.33 | 1,041 | 1,159 |
| 2008/09/01 | 1,033 | 1,034 | 996 | 1,002 | 3,235.7 | -3.84% | -12.42 | 97.57 | -96.67 | 1,065 | 1,168 |
| 2008/08/29 | 1,080 | 1,082 | 1,021 | 1,042 | 3,843.7 | -3.52% | -9.06 | 111.91 | -93.33 | 1,093 | 1,178 |
| 2008/08/28 | 1,098 | 1,104 | 1,071 | 1,080 | 1,734.8 | -1.55% | -5.78 | 119.71 | -93.33 | 1,111 | 1,179 |
| 2008/08/27 | 1,105 | 1,105 | 1,091 | 1,097 | 1,462.2 | -0.90% | -4.19 | 134.27 | -93.33 | 1,133 | 1,176 |
| 2008/08/26 | 1,115 | 1,118 | 1,093 | 1,107 | 2,245.1 | -3.15% | -3.09 | 148.71 | -91.67 | 1,148 | 1,172 |
| 2008/08/25 | 1,116 | 1,157 | 1,105 | 1,143 | 2,379.5 | 1.15% | 0.32 | 160.20 | -88.33 | 1,162 | 1,168 |
| 2008/08/22 | 1,166 | 1,169 | 1,125 | 1,130 | 1,950.7 | -5.04% | -0.44 | 144.03 | -80.00 | 1,180 | 1,163 |
| 2008/08/21 | 1,172 | 1,196 | 1,141 | 1,190 | 1,807.6 | 1.62% | 5.25 | 158.41 | -70.00 | 1,209 | 1,159 |
| 2008/08/20 | 1,162 | 1,186 | 1,148 | 1,171 | 2,216.5 | -0.76% | 4.21 | 155.47 | -40.00 | 1,222 | 1,152 |
| 2008/08/19 | 1,212 | 1,212 | 1,157 | 1,180 | 2,649.5 | -4.22% | 161.97 | 20.00 | 1,242 | 1,146 | |
| 2008/08/18 | 1,255 | 1,263 | 1,215 | 1,232 | 2,274.9 | -3.37% | 65.00 | 1,257 | 1,139 | ||
| 2008/08/15 | 1,239 | 1,280 | 1,236 | 1,275 | 1,458.2 | 1.51% | 86.67 | 1,264 | 1,128 | ||
| 2008/08/14 | 1,271 | 1,285 | 1,243 | 1,256 | 1,975.6 | -1.10% | 70.00 | 1,250 | 1,116 | ||
| 2008/08/13 | 1,273 | 1,293 | 1,240 | 1,270 | 3,855.9 | 1.36% | 76.67 | 1,227 | 1,104 | ||
| 2008/08/12 | 1,258 | 1,268 | 1,231 | 1,253 | 2,417 | -1.03% | 76.67 | 1,206 | 1,091 | ||
| 2008/08/11 | 1,239 | 1,274 | 1,226 | 1,266 | 3,027.8 | 4.80% | 76.67 | 1,186 | 1,080 | ||
| 2008/08/08 | 1,148 | 1,215 | 1,126 | 1,208 | 3,459.7 | 5.78% | 73.33 | 1,175 | |||
| 2008/08/07 | 1,182 | 1,189 | 1,119 | 1,142 | 2,683.2 | -1.72% | 70.00 | 1,147 | |||
| 2008/08/06 | 1,155 | 1,176 | 1,145 | 1,162 | 2,732.2 | 0.69% | 65.00 | 1,120 | |||
| 2008/08/05 | 1,192 | 1,192 | 1,141 | 1,154 | 4,394 | -4.63% | 43.33 | 1,094 | |||
| 2008/08/04 | 1,120 | 1,211 | 1,119 | 1,210 | 7,896.5 | 13.40% | 16.67 | 1,067 | |||
| 2008/08/01 | 1,000 | 1,109 | 976 | 1,067 | 7,957.3 | 5.64% | -3.33 | 1,035 | |||
| 2008/07/31 | 1,030 | 1,031 | 1,004 | 1,010 | 2,146.8 | -1.94% | -28.33 | 1,031 | |||
| 2008/07/30 | 1,025 | 1,040 | 1,018 | 1,030 | 1,044 | 0.88% | 1.67 | 1,039 | |||
| 2008/07/29 | 1,030 | 1,034 | 1,006 | 1,021 | 1,274.7 | -2.67% | 38.33 | 1,043 | |||
| 2008/07/28 | 1,050 | 1,065 | 1,036 | 1,049 | 1,611.6 | 0.29% | 85.00 | 1,044 | |||
| 2008/07/25 | 1,033 | 1,048 | 1,024 | 1,046 | 1,676.2 | -0.66% | 83.33 | 1,040 | |||
| 2008/07/24 | 1,057 | 1,064 | 1,045 | 1,053 | 2,201.4 | 0.57% | 80.00 | 1,037 | |||
| 2008/07/23 | 1,045 | 1,057 | 1,036 | 1,047 | 2,063.8 | 1.75% | 1,030 | ||||
| 2008/07/22 | 1,027 | 1,033 | 1,003 | 1,029 | 1,294 | 0.00% | 1,023 | ||||
| 2008/07/18 | 1,034 | 1,039 | 1,021 | 1,029 | 1,301.6 | -0.10% | 1,022 | ||||
| 2008/07/17 | 1,038 | 1,039 | 1,019 | 1,030 | 879.4 | 1.18% | |||||
| 2008/07/16 | 1,012 | 1,031 | 1,000 | 1,018 | 1,053.4 | 0.89% | |||||
| 2008/07/15 | 1,023 | 1,031 | 1,003 | 1,009 | 1,186 | -1.66% | |||||
| 2008/07/14 | 1,022 | 1,033 | 1,011 | 1,026 | 1,680.1 | 0.20% | |||||
| 2008/07/11 | 1,025 | 1,035 | 993 | 1,024 | 2,763.5 | 0.00% |
正確なデータを心掛けていますが、お手数ですが証券会社などで再度ご確認下さいませ。
当方は、この情報を用いて行う判断の一切について責任を負うものではありません。
staff@unoworks.com copyright(c) UNOWORKS.COM
当方は、この情報を用いて行う判断の一切について責任を負うものではありません。
staff@unoworks.com copyright(c) UNOWORKS.COM
